시장 데이터를 불러오는 중
전체 종목
American Century Core Plus Income ETF 과거 주가
American Century Core Plus Income ETF · ABND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Century Core Plus Income ETF · ABND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,862 | ₩55,882 | ₩55,842 | ₩55,882 | +0.04% | 7.9만 |
| 2026.10.08 | ₩55,735 | ₩55,864 | ₩55,648 | ₩55,864 | +0.23% | 4.5천 |
| 2026.10.07 | ₩55,547 | ₩55,723 | ₩55,480 | ₩55,693 | +0.26% | 23.6만 |
| 2026.10.06 | ₩55,708 | ₩55,775 | ₩55,708 | ₩55,736 | +0.05% | 4.6천 |
| 2026.10.05 | ₩55,896 | ₩55,896 | ₩55,695 | ₩55,802 | -0.17% | 1만 |
| 2026.10.02 | ₩56,110 | ₩56,110 | ₩55,842 | ₩55,856 | -0.45% | 37.8만 |
| 2026.10.01 | ₩55,656 | ₩56,016 | ₩55,656 | ₩55,921 | +0.48% | 1.9만 |
| 2026.09.30 | ₩55,939 | ₩55,939 | ₩55,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,829 |
| -0.20% |
| 3.7만 |
| 2026.09.29 | ₩55,949 | ₩55,949 | ₩55,829 | ₩55,936 | -0.02% | 2.2만 |
|---|
| 2026.09.28 | ₩56,110 | ₩56,110 | ₩55,963 | ₩55,979 | -0.23% | 2.7천 |
|---|
| 2026.09.25 | ₩56,297 | ₩56,344 | ₩56,110 | ₩56,344 | +0.08% | 1만 |
|---|
| 2026.09.24 | ₩56,566 | ₩56,593 | ₩56,244 | ₩56,244 | -0.57% | 6.3천 |
|---|
| 2026.09.23 | ₩56,727 | ₩56,727 | ₩56,392 | ₩56,513 | -0.38% | 4.7만 |
|---|
| 2026.09.22 | ₩57,049 | ₩57,076 | ₩56,942 | ₩57,022 | -0.05% | 1.4만 |
|---|
| 2026.09.21 | ₩56,975 | ₩57,020 | ₩56,915 | ₩57,017 | +0.07% | 1.8만 |
|---|
| 2026.09.18 | ₩56,915 | ₩56,915 | ₩56,754 | ₩56,861 | -0.09% | 6.1천 |
|---|
| 2026.09.17 | ₩57,075 | ₩57,076 | ₩57,009 | ₩57,076 | +0.00% | 3.1천 |
|---|
| 2026.09.16 | ₩56,821 | ₩57,036 | ₩56,714 | ₩56,766 | -0.10% | 6.2만 |
|---|
| 2026.09.15 | ₩56,687 | ₩56,821 | ₩56,687 | ₩56,754 | +0.12% | 5.9천 |
|---|
| 2026.09.14 | ₩56,821 | ₩56,902 | ₩56,821 | ₩56,884 | +0.11% | 1.7천 |
|---|
| 2026.09.11 | ₩57,042 | ₩57,063 | ₩56,875 | ₩56,949 | -0.16% | 4천 |
|---|
| 2026.09.10 | ₩57,103 | ₩57,113 | ₩56,995 | ₩57,009 | -0.16% | 5만 |
|---|
| 2026.09.09 | ₩57,465 | ₩57,478 | ₩57,345 | ₩57,384 | -0.14% | 2.9만 |
|---|
| 2026.09.08 | ₩57,545 | ₩57,545 | ₩57,468 | ₩57,485 | -0.10% | 8.1천 |
|---|
| 2026.09.04 | ₩57,492 | ₩57,586 | ₩57,492 | ₩57,525 | +0.06% | 6.9천 |
|---|
| 2026.09.03 | ₩57,827 | ₩57,867 | ₩57,787 | ₩57,800 | -0.05% | 2.5만 |
|---|
| 2026.09.02 | ₩57,679 | ₩57,686 | ₩57,627 | ₩57,681 | +0.00% | 4.7만 |
|---|
| 2026.09.01 | ₩57,701 | ₩57,733 | ₩57,658 | ₩57,659 | -0.07% | 1.2만 |
|---|
| 2026.08.31 | ₩57,760 | ₩57,773 | ₩57,679 | ₩57,746 | -0.02% | 1.2만 |
|---|
| 2026.08.28 | ₩57,974 | ₩57,974 | ₩57,803 | ₩57,814 | -0.28% | 2.5천 |
|---|
| 2026.08.27 | ₩58,055 | ₩58,055 | ₩57,995 | ₩58,015 | -0.07% | 8.3천 |
|---|
| 2026.08.26 | ₩58,033 | ₩58,055 | ₩57,978 | ₩58,048 | +0.03% | 5.3만 |
|---|
| 2026.08.25 | ₩58,068 | ₩58,184 | ₩58,015 | ₩58,184 | +0.20% | 2.9만 |
|---|
| 2026.08.24 | ₩57,881 | ₩57,933 | ₩57,879 | ₩57,914 | +0.06% | 9.8천 |
|---|
| 2026.08.21 | ₩57,860 | ₩57,875 | ₩57,807 | ₩57,854 | -0.01% | 8.2천 |
|---|
| 2026.08.20 | ₩57,881 | ₩57,934 | ₩57,854 | ₩57,907 | +0.05% | 7천 |
|---|
| 2026.08.19 | ₩58,015 | ₩58,015 | ₩57,954 | ₩58,001 | -0.02% | 5만 |
|---|
| 2026.08.18 | ₩57,767 | ₩57,834 | ₩57,767 | ₩57,820 | +0.09% | 6.8천 |
|---|
| 2026.08.17 | ₩57,854 | ₩57,854 | ₩57,760 | ₩57,800 | -0.09% | 1.3만 |
|---|
| 2026.08.14 | ₩57,988 | ₩57,988 | ₩57,800 | ₩57,881 | -0.19% | 9.9천 |
|---|
| 2026.08.13 | ₩58,082 | ₩58,095 | ₩58,001 | ₩58,001 | -0.14% | 5.6천 |
|---|
| 2026.08.12 | ₩57,948 | ₩57,948 | ₩57,894 | ₩57,894 | -0.09% | 6.5만 |
|---|
| 2026.08.11 | ₩57,840 | ₩57,860 | ₩57,787 | ₩57,827 | -0.02% | 2.5만 |
|---|
| 2026.08.10 | ₩57,840 | ₩57,840 | ₩57,733 | ₩57,760 | -0.14% | 2.8만 |
|---|
| 2026.08.07 | ₩57,934 | ₩57,960 | ₩57,854 | ₩57,881 | -0.09% | 3.4만 |
|---|
| 2026.08.06 | ₩57,840 | ₩57,901 | ₩57,773 | ₩57,807 | -0.06% | 5.2만 |
|---|
| 2026.08.05 | ₩58,219 | ₩58,296 | ₩58,176 | ₩58,202 | -0.03% | 11.4만 |
|---|
| 2026.08.04 | ₩58,149 | ₩58,295 | ₩58,149 | ₩58,194 | +0.08% | 3.6만 |
|---|
| 2026.08.03 | ₩57,934 | ₩57,984 | ₩57,921 | ₩57,968 | +0.06% | 1.4만 |
|---|
| 2026.07.31 | ₩57,800 | ₩57,827 | ₩57,761 | ₩57,827 | +0.05% | 8천 |
|---|
| 2026.07.30 | ₩57,934 | ₩58,009 | ₩57,907 | ₩57,966 | +0.06% | 7.8천 |
|---|
| 2026.07.29 | ₩57,954 | ₩58,028 | ₩57,867 | ₩57,887 | -0.12% | 4.5만 |
|---|
| 2026.07.28 | ₩57,968 | ₩58,109 | ₩57,968 | ₩58,082 | +0.20% | 6.1만 |
|---|
| 2026.07.27 | ₩57,934 | ₩57,934 | ₩57,867 | ₩57,907 | -0.05% | 6.9천 |
|---|
| 2026.07.24 | ₩57,840 | ₩57,894 | ₩57,840 | ₩57,869 | +0.05% | 1.9만 |
|---|
| 2026.07.23 | ₩57,753 | ₩57,811 | ₩57,748 | ₩57,791 | +0.07% | 8.8천 |
|---|
| 2026.07.22 | ₩57,934 | ₩57,974 | ₩57,921 | ₩57,928 | -0.01% | 5.2만 |
|---|
| 2026.07.21 | ₩58,048 | ₩58,066 | ₩58,017 | ₩58,035 | -0.02% | 1.9만 |
|---|
| 2026.07.20 | ₩58,229 | ₩58,229 | ₩58,105 | ₩58,129 | -0.17% | 5천 |
|---|
| 2026.07.17 | ₩58,310 | ₩58,323 | ₩58,244 | ₩58,249 | -0.10% | 2.9천 |
|---|
| 2026.07.16 | ₩58,149 | ₩58,256 | ₩58,129 | ₩58,217 | +0.12% | 1.5만 |
|---|
| 2026.07.15 | ₩58,109 | ₩58,323 | ₩58,109 | ₩58,283 | +0.30% | 6.1만 |
|---|
| 2026.07.14 | ₩58,095 | ₩58,141 | ₩58,082 | ₩58,123 | +0.05% | 9.3천 |
|---|
| 2026.07.13 | ₩58,068 | ₩58,082 | ₩57,974 | ₩57,974 | -0.16% | 1.7만 |
|---|
| 2026.07.10 | ₩58,176 | ₩58,216 | ₩58,135 | ₩58,189 | +0.02% | 5.8천 |
|---|
| 2026.07.09 | ₩58,202 | ₩58,283 | ₩58,156 | ₩58,237 | +0.06% | 1.2만 |
|---|
| 2026.07.08 | ₩58,110 | ₩58,189 | ₩58,062 | ₩58,169 | +0.10% | 5.6만 |
|---|
| 2026.07.07 | ₩58,337 | ₩58,337 | ₩58,248 | ₩58,269 | -0.11% | 1.2만 |
|---|
| 2026.07.06 | ₩58,632 | ₩58,685 | ₩58,605 | ₩58,672 | +0.07% | 1.4만 |
|---|
| 2026.07.02 | ₩58,618 | ₩58,676 | ₩58,591 | ₩58,676 | +0.10% | 7.8천 |
|---|
| 2026.07.01 | ₩58,605 | ₩58,618 | ₩58,538 | ₩58,565 | -0.07% | 3만 |
|---|
| 2026.06.30 | ₩58,766 | ₩58,766 | ₩58,645 | ₩58,645 | -0.21% | 1.5만 |
|---|
| 2026.06.29 | ₩58,779 | ₩58,846 | ₩58,779 | ₩58,846 | +0.11% | 5.3천 |
|---|
| 2026.06.26 | ₩58,766 | ₩58,873 | ₩58,759 | ₩58,803 | +0.06% | 1.1만 |
|---|
| 2026.06.25 | ₩58,725 | ₩58,793 | ₩58,712 | ₩58,732 | +0.01% | 3만 |
|---|
| 2026.06.24 | ₩58,658 | ₩58,712 | ₩58,618 | ₩58,679 | +0.03% | 9.4천 |
|---|
| 2026.06.23 | ₩58,471 | ₩58,511 | ₩58,444 | ₩58,471 | 0.00% | 2.7만 |
|---|
| 2026.06.22 | ₩58,457 | ₩58,457 | ₩58,379 | ₩58,417 | -0.07% | 1.6만 |
|---|
| 2026.06.18 | ₩58,578 | ₩58,626 | ₩58,511 | ₩58,538 | -0.07% | 9.4천 |
|---|
| 2026.06.17 | ₩58,605 | ₩58,658 | ₩58,404 | ₩58,417 | -0.32% | 1.5만 |
|---|
| 2026.06.16 | ₩58,605 | ₩58,658 | ₩58,591 | ₩58,629 | +0.04% | 2.2천 |
|---|
| 2026.06.15 | ₩58,632 | ₩58,632 | ₩58,538 | ₩58,538 | -0.16% | 2.3천 |
|---|
| 2026.06.12 | ₩58,323 | ₩58,472 | ₩58,323 | ₩58,471 | +0.25% | 2.4천 |
|---|
| 2026.06.11 | ₩58,189 | ₩58,511 | ₩58,189 | ₩58,511 | +0.55% | 4.4만 |
|---|
| 2026.06.10 | ₩58,269 | ₩58,269 | ₩58,176 | ₩58,177 | -0.16% | 2.6만 |
|---|
| 2026.06.09 | ₩58,283 | ₩58,283 | ₩58,176 | ₩58,269 | -0.02% | 4.2천 |
|---|
| 2026.06.08 | ₩58,337 | ₩58,337 | ₩58,135 | ₩58,135 | -0.34% | 1.5만 |
|---|
| 2026.06.05 | ₩58,229 | ₩58,256 | ₩58,149 | ₩58,162 | -0.12% | 8.1만 |
|---|
| 2026.06.04 | ₩58,444 | ₩58,497 | ₩58,417 | ₩58,417 | -0.05% | 1.1만 |
|---|
| 2026.06.03 | ₩58,645 | ₩58,645 | ₩58,501 | ₩58,542 | -0.18% | 3.1만 |
|---|
| 2026.06.02 | ₩58,685 | ₩58,712 | ₩58,658 | ₩58,658 | -0.05% | 9천 |
|---|
| 2026.06.01 | ₩58,497 | ₩58,632 | ₩58,497 | ₩58,609 | +0.19% | 8.2천 |
|---|
| 2026.05.29 | ₩58,766 | ₩58,766 | ₩58,652 | ₩58,693 | -0.12% | 14.2만 |
|---|
| 2026.05.28 | ₩58,538 | ₩58,685 | ₩58,538 | ₩58,652 | +0.19% | 5.7만 |
|---|
| 2026.05.27 | ₩58,551 | ₩58,578 | ₩58,544 | ₩58,544 | -0.01% | 2.9천 |
|---|
| 2026.05.26 | ₩58,524 | ₩58,524 | ₩58,437 | ₩58,491 | -0.06% | 9.8천 |
|---|
| 2026.05.22 | ₩58,337 | ₩58,404 | ₩58,296 | ₩58,346 | +0.02% | 1.9만 |
|---|
| 2026.05.21 | ₩58,176 | ₩58,310 | ₩58,068 | ₩58,284 | +0.19% | 3.3만 |
|---|
| 2026.05.20 | ₩57,961 | ₩58,256 | ₩57,961 | ₩58,236 | +0.47% | 8.2천 |
|---|
| 2026.05.19 | ₩57,974 | ₩57,974 | ₩57,867 | ₩57,894 | -0.14% | 9.5천 |
|---|
| 2026.05.18 | ₩58,176 | ₩58,176 | ₩58,042 | ₩58,121 | -0.09% | 1.1만 |
|---|
| 2026.05.15 | ₩58,176 | ₩58,176 | ₩58,082 | ₩58,082 | -0.16% | 1.4천 |
|---|
| 2026.05.14 | ₩58,524 | ₩58,524 | ₩58,377 | ₩58,397 | -0.22% | 9.6천 |
|---|
| 2026.05.13 | ₩58,283 | ₩58,432 | ₩58,283 | ₩58,417 | +0.23% | 3.2만 |
|---|
| 2026.05.12 | ₩58,524 | ₩58,524 | ₩58,377 | ₩58,430 | -0.16% | 6.1천 |
|---|
| 2026.05.11 | ₩58,618 | ₩58,645 | ₩58,591 | ₩58,605 | -0.02% | 2.3만 |
|---|
| 2026.05.08 | ₩58,752 | ₩58,752 | ₩58,692 | ₩58,705 | -0.08% | 8.1천 |
|---|
| 2026.05.07 | ₩58,739 | ₩58,766 | ₩58,565 | ₩58,565 | -0.30% | 2.9만 |
|---|
| 2026.05.06 | ₩58,699 | ₩58,739 | ₩58,699 | ₩58,725 | +0.05% | 5.1천 |
|---|
| 2026.05.05 | ₩58,591 | ₩58,739 | ₩58,591 | ₩58,705 | +0.19% | 3.4천 |
|---|
| 2026.05.04 | ₩58,725 | ₩58,725 | ₩58,551 | ₩58,605 | -0.21% | 5천 |
|---|
| 2026.05.01 | ₩58,793 | ₩58,860 | ₩58,793 | ₩58,813 | +0.03% | 6.1천 |
|---|
| 2026.04.30 | ₩58,738 | ₩58,819 | ₩58,712 | ₩58,764 | +0.05% | 3.4만 |
|---|
| 2026.04.29 | ₩58,779 | ₩58,779 | ₩58,605 | ₩58,641 | -0.24% | 3.7천 |
|---|
| 2026.04.28 | ₩58,860 | ₩58,873 | ₩58,793 | ₩58,846 | -0.02% | 1.3만 |
|---|
| 2026.04.27 | ₩58,927 | ₩58,940 | ₩58,886 | ₩58,932 | +0.01% | 3.1천 |
|---|
| 2026.04.24 | ₩58,900 | ₩59,002 | ₩58,900 | ₩58,967 | +0.11% | 6.5천 |
|---|
| 2026.04.23 | ₩59,088 | ₩59,088 | ₩58,886 | ₩58,900 | -0.32% | 2.9만 |
|---|
| 2026.04.22 | ₩59,101 | ₩59,101 | ₩59,007 | ₩59,014 | -0.15% | 7.6천 |
|---|
| 2026.04.21 | ₩58,994 | ₩59,047 | ₩58,906 | ₩58,906 | -0.15% | 1만 |
|---|
| 2026.04.20 | ₩59,141 | ₩59,141 | ₩58,967 | ₩59,077 | -0.11% | 2만 |
|---|
| 2026.04.17 | ₩59,181 | ₩59,181 | ₩59,061 | ₩59,117 | -0.11% | 1.2만 |
|---|
| 2026.04.16 | ₩59,007 | ₩59,007 | ₩58,793 | ₩58,860 | -0.25% | 5만 |
|---|
| 2026.04.15 | ₩58,940 | ₩58,980 | ₩58,913 | ₩58,953 | +0.02% | 7.7천 |
|---|
| 2026.04.14 | ₩58,913 | ₩59,020 | ₩58,913 | ₩59,020 | +0.18% | 1.4천 |
|---|
| 2026.04.13 | ₩58,658 | ₩58,833 | ₩58,658 | ₩58,833 | +0.30% | 1.5만 |
|---|
| 2026.04.10 | ₩58,712 | ₩58,751 | ₩58,617 | ₩58,739 | +0.05% | 9.5천 |
|---|
| 2026.04.09 | ₩58,793 | ₩58,945 | ₩58,699 | ₩58,806 | +0.02% | 1.2만 |
|---|
| 2026.04.08 | ₩58,940 | ₩58,940 | ₩58,699 | ₩58,751 | -0.32% | 6.8천 |
|---|
| 2026.04.07 | ₩58,551 | ₩58,551 | ₩58,363 | ₩58,538 | -0.02% | 3.6천 |
|---|
| 2026.04.06 | ₩58,712 | ₩58,766 | ₩58,645 | ₩58,759 | +0.08% | 6.5천 |
|---|
| 2026.04.02 | ₩58,645 | ₩58,817 | ₩58,578 | ₩58,775 | +0.22% | 6.8천 |
|---|
| 2026.04.01 | ₩58,605 | ₩58,719 | ₩58,567 | ₩58,658 | +0.09% | 9.9천 |
|---|
| 2026.03.31 | ₩58,444 | ₩58,696 | ₩58,363 | ₩58,658 | +0.37% | 1.2만 |
|---|
| 2026.03.30 | ₩58,229 | ₩58,398 | ₩58,229 | ₩58,310 | +0.14% | 1.6만 |
|---|
| 2026.03.27 | ₩58,082 | ₩58,149 | ₩58,042 | ₩58,068 | -0.02% | 3.8만 |
|---|
| 2026.03.26 | ₩58,417 | ₩58,417 | ₩58,189 | ₩58,196 | -0.38% | 3.4만 |
|---|
| 2026.03.25 | ₩58,563 | ₩58,605 | ₩58,511 | ₩58,542 | -0.04% | 8.5천 |
|---|
| 2026.03.24 | ₩58,310 | ₩58,430 | ₩58,243 | ₩58,377 | +0.11% | 3.4만 |
|---|
| 2026.03.23 | ₩58,444 | ₩58,565 | ₩58,430 | ₩58,497 | +0.09% | 2.9만 |
|---|
| 2026.03.20 | ₩58,511 | ₩58,538 | ₩58,269 | ₩58,279 | -0.40% | 2.4만 |
|---|
| 2026.03.19 | ₩58,551 | ₩58,806 | ₩58,551 | ₩58,775 | +0.38% | 2.8만 |
|---|
| 2026.03.18 | ₩58,766 | ₩58,860 | ₩58,688 | ₩58,688 | -0.13% | 4.3만 |
|---|
| 2026.03.17 | ₩58,886 | ₩58,927 | ₩58,886 | ₩58,906 | +0.03% | 5.7천 |
|---|
| 2026.03.16 | ₩58,766 | ₩58,793 | ₩58,739 | ₩58,760 | -0.01% | 4.8천 |
|---|
| 2026.03.13 | ₩58,725 | ₩58,725 | ₩58,538 | ₩58,544 | -0.31% | 1.8만 |
|---|
| 2026.03.12 | ₩58,793 | ₩58,809 | ₩58,672 | ₩58,699 | -0.16% | 2.2만 |
|---|
| 2026.03.11 | ₩58,967 | ₩59,014 | ₩58,911 | ₩58,953 | -0.02% | 4.2만 |
|---|
| 2026.03.10 | ₩59,196 | ₩59,262 | ₩59,141 | ₩59,141 | -0.09% | 6.5천 |
|---|
| 2026.03.09 | ₩59,074 | ₩59,302 | ₩58,980 | ₩59,287 | +0.36% | 2만 |
|---|
| 2026.03.06 | ₩59,074 | ₩59,329 | ₩59,074 | ₩59,155 | +0.14% | 1.3만 |
|---|
| 2026.03.05 | ₩59,248 | ₩59,289 | ₩59,208 | ₩59,262 | +0.02% | 2.1만 |
|---|
| 2026.03.04 | ₩59,678 | ₩59,704 | ₩59,611 | ₩59,643 | -0.06% | 1.4만 |
|---|
| 2026.03.03 | ₩59,597 | ₩59,731 | ₩59,472 | ₩59,678 | +0.14% | 3.1만 |
|---|
| 2026.03.02 | ₩59,718 | ₩59,771 | ₩59,664 | ₩59,765 | +0.08% | 1.1만 |
|---|
| 2026.02.27 | ₩60,080 | ₩60,080 | ₩59,973 | ₩59,986 | -0.16% | 1.6만 |
|---|
| 2026.02.26 | ₩59,865 | ₩59,906 | ₩59,859 | ₩59,865 | 0.00% | 1.3만 |
|---|
| 2026.02.25 | ₩59,879 | ₩59,879 | ₩59,839 | ₩59,865 | -0.02% | 5.9천 |
|---|
| 2026.02.24 | ₩59,825 | ₩59,892 | ₩59,825 | ₩59,839 | +0.02% | 2.8만 |
|---|
| 2026.02.23 | ₩59,771 | ₩59,919 | ₩59,771 | ₩59,872 | +0.17% | 1.2만 |
|---|
| 2026.02.20 | ₩59,745 | ₩59,812 | ₩59,745 | ₩59,771 | +0.04% | 1.9천 |
|---|
| 2026.02.19 | ₩59,678 | ₩59,798 | ₩59,678 | ₩59,785 | +0.18% | 1.5만 |
|---|
| 2026.02.18 | ₩59,691 | ₩59,798 | ₩59,691 | ₩59,745 | +0.09% | 6.6천 |
|---|
| 2026.02.17 | ₩59,812 | ₩59,825 | ₩59,792 | ₩59,800 | -0.02% | 6.3천 |
|---|
| 2026.02.13 | ₩59,731 | ₩59,825 | ₩59,731 | ₩59,812 | +0.13% | 6.1천 |
|---|
| 2026.02.12 | ₩59,544 | ₩59,664 | ₩59,544 | ₩59,657 | +0.19% | 3천 |
|---|
| 2026.02.11 | ₩59,450 | ₩59,544 | ₩59,440 | ₩59,470 | +0.03% | 7.4천 |
|---|
| 2026.02.10 | ₩59,570 | ₩59,573 | ₩59,530 | ₩59,557 | -0.02% | 1.7만 |
|---|
| 2026.02.09 | ₩59,423 | ₩59,530 | ₩59,362 | ₩59,436 | +0.02% | 1.5만 |
|---|
| 2026.02.06 | ₩59,396 | ₩59,396 | ₩59,342 | ₩59,396 | 0.00% | 1.5만 |
|---|
| 2026.02.05 | ₩59,262 | ₩59,342 | ₩59,236 | ₩59,316 | +0.09% | 2.9천 |
|---|
| 2026.02.04 | ₩59,517 | ₩59,517 | ₩59,423 | ₩59,436 | -0.14% | 2.4만 |
|---|
| 2026.02.03 | ₩59,383 | ₩59,490 | ₩59,383 | ₩59,480 | +0.16% | 8.4천 |
|---|
| 2026.02.02 | ₩59,476 | ₩59,490 | ₩59,436 | ₩59,456 | -0.03% | 1.3만 |
|---|
| 2026.01.30 | ₩59,463 | ₩59,517 | ₩59,436 | ₩59,450 | -0.02% | 2.4만 |
|---|
| 2026.01.29 | ₩59,436 | ₩59,490 | ₩59,364 | ₩59,472 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩59,381 | ₩59,436 | ₩59,369 | ₩59,420 | +0.07% | 6.2천 |
|---|
| 2026.01.27 | ₩59,436 | ₩59,490 | ₩59,436 | ₩59,463 | +0.05% | 1.8만 |
|---|
| 2026.01.26 | ₩59,443 | ₩59,463 | ₩59,412 | ₩59,430 | -0.02% | 2.9천 |
|---|
| 2026.01.23 | ₩59,383 | ₩59,407 | ₩59,316 | ₩59,396 | +0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩59,293 | ₩59,423 | ₩59,293 | ₩59,396 | +0.17% | 1.4만 |
|---|
| 2026.01.21 | ₩59,219 | ₩59,396 | ₩59,195 | ₩59,329 | +0.19% | 1.7만 |
|---|
| 2026.01.20 | ₩59,132 | ₩59,208 | ₩59,132 | ₩59,181 | +0.08% | 1.4만 |
|---|
| 2026.01.16 | ₩59,369 | ₩59,383 | ₩59,316 | ₩59,322 | -0.08% | 1.5만 |
|---|
| 2026.01.15 | ₩59,557 | ₩59,557 | ₩59,400 | ₩59,419 | -0.23% | 1.2만 |
|---|
| 2026.01.14 | ₩59,396 | ₩59,476 | ₩59,376 | ₩59,476 | +0.14% | 7.3천 |
|---|
| 2026.01.13 | ₩59,342 | ₩59,362 | ₩59,302 | ₩59,362 | +0.03% | 1.1만 |
|---|
| 2026.01.12 | ₩59,275 | ₩59,349 | ₩59,248 | ₩59,349 | +0.12% | 1.5만 |
|---|
| 2026.01.09 | ₩59,302 | ₩59,369 | ₩59,255 | ₩59,369 | +0.11% | 7.4천 |
|---|
| 2026.01.08 | ₩59,270 | ₩59,301 | ₩59,235 | ₩59,235 | -0.06% | 1.1만 |
|---|
| 2026.01.07 | ₩59,490 | ₩59,490 | ₩59,340 | ₩59,356 | -0.23% | 2.9천 |
|---|
| 2026.01.06 | ₩59,302 | ₩59,322 | ₩59,198 | ₩59,322 | +0.03% | 7.7천 |
|---|
| 2026.01.05 | ₩59,235 | ₩59,329 | ₩59,235 | ₩59,316 | +0.14% | 8.2천 |
|---|
| 2026.01.02 | ₩59,235 | ₩59,235 | ₩59,195 | ₩59,202 | -0.06% | 3.5천 |
|---|
| 2025.12.31 | ₩59,275 | ₩59,342 | ₩59,222 | ₩59,222 | -0.09% | 1.5만 |
|---|
| 2025.12.30 | ₩59,275 | ₩59,342 | ₩59,262 | ₩59,316 | +0.07% | 5.1천 |
|---|
| 2025.12.29 | ₩59,275 | ₩59,369 | ₩59,262 | ₩59,302 | +0.05% | 6.1천 |
|---|
| 2025.12.26 | ₩59,289 | ₩59,289 | ₩59,242 | ₩59,248 | -0.07% | 5.2천 |
|---|
| 2025.12.24 | ₩59,141 | ₩59,277 | ₩59,141 | ₩59,277 | +0.23% | 1.3만 |
|---|
| 2025.12.23 | ₩59,034 | ₩59,114 | ₩59,034 | ₩59,094 | +0.10% | 2.1만 |
|---|
| 2025.12.22 | ₩59,088 | ₩59,128 | ₩59,088 | ₩59,110 | +0.04% | 7.6천 |
|---|
| 2025.12.19 | ₩59,074 | ₩59,155 | ₩59,074 | ₩59,114 | +0.07% | 1만 |
|---|
| 2025.12.18 | ₩59,208 | ₩59,208 | ₩59,101 | ₩59,161 | -0.08% | 13.3만 |
|---|
| 2025.12.17 | ₩58,980 | ₩59,047 | ₩58,980 | ₩59,007 | +0.05% | 1.7만 |
|---|
| 2025.12.16 | ₩58,927 | ₩58,994 | ₩58,846 | ₩58,992 | +0.11% | 5.8천 |
|---|
| 2025.12.15 | ₩59,289 | ₩59,289 | ₩59,208 | ₩59,242 | -0.08% | 2.2천 |
|---|
| 2025.12.12 | ₩59,222 | ₩59,226 | ₩59,168 | ₩59,202 | -0.03% | 3.7천 |
|---|
| 2025.12.11 | ₩59,369 | ₩59,383 | ₩59,302 | ₩59,316 | -0.09% | 1.5만 |
|---|
| 2025.12.10 | ₩59,151 | ₩59,329 | ₩59,134 | ₩59,303 | +0.26% | 3.3천 |
|---|
| 2025.12.09 | ₩59,248 | ₩59,248 | ₩59,155 | ₩59,155 | -0.16% | 6.6천 |
|---|
| 2025.12.08 | ₩59,302 | ₩59,302 | ₩59,141 | ₩59,195 | -0.18% | 7.5천 |
|---|
| 2025.12.05 | ₩59,380 | ₩59,396 | ₩59,295 | ₩59,295 | -0.14% | 4.8천 |
|---|
| 2025.12.04 | ₩59,503 | ₩59,503 | ₩59,333 | ₩59,396 | -0.18% | 18.6만 |
|---|
| 2025.12.03 | ₩59,517 | ₩59,517 | ₩59,436 | ₩59,490 | -0.05% | 7.4천 |
|---|
| 2025.12.02 | ₩59,289 | ₩59,450 | ₩59,289 | ₩59,409 | +0.20% | 1.8만 |
|---|
| 2025.12.01 | ₩59,302 | ₩59,342 | ₩59,293 | ₩59,329 | +0.05% | 4천 |
|---|
| 2025.11.28 | ₩59,731 | ₩59,758 | ₩59,710 | ₩59,710 | -0.04% | 4천 |
|---|
| 2025.11.26 | ₩59,664 | ₩59,825 | ₩59,624 | ₩59,785 | +0.20% | 2.6만 |
|---|
| 2025.11.25 | ₩59,584 | ₩59,745 | ₩59,573 | ₩59,684 | +0.17% | 1.7만 |
|---|
| 2025.11.24 | ₩59,503 | ₩59,584 | ₩59,493 | ₩59,565 | +0.10% | 6천 |
|---|
| 2025.11.21 | ₩59,423 | ₩59,466 | ₩59,383 | ₩59,443 | +0.03% | 1.3만 |
|---|
| 2025.11.20 | ₩59,369 | ₩59,476 | ₩59,306 | ₩59,306 | -0.11% | 4.8천 |
|---|
| 2025.11.19 | ₩59,289 | ₩59,349 | ₩59,271 | ₩59,295 | +0.01% | 1만 |
|---|
| 2025.11.18 | ₩59,289 | ₩59,289 | ₩59,222 | ₩59,242 | -0.08% | 9.6천 |
|---|
| 2025.11.17 | ₩59,275 | ₩59,316 | ₩59,196 | ₩59,204 | -0.12% | 4천 |
|---|
| 2025.11.14 | ₩59,476 | ₩59,476 | ₩59,228 | ₩59,228 | -0.42% | 7.4천 |
|---|
| 2025.11.13 | ₩59,329 | ₩59,342 | ₩59,269 | ₩59,269 | -0.10% | 1만 |
|---|
| 2025.11.12 | ₩59,396 | ₩59,499 | ₩59,396 | ₩59,409 | +0.02% | 3.1천 |
|---|
| 2025.11.11 | ₩59,421 | ₩59,544 | ₩59,401 | ₩59,443 | +0.04% | 2.6천 |
|---|
| 2025.11.10 | ₩59,342 | ₩59,369 | ₩59,329 | ₩59,341 | -0.00% | 6.8천 |
|---|
| 2025.11.07 | ₩59,235 | ₩59,342 | ₩59,235 | ₩59,302 | +0.11% | 1.1만 |
|---|
| 2025.11.06 | ₩59,208 | ₩59,269 | ₩59,208 | ₩59,248 | +0.07% | 2.6천 |
|---|
| 2025.11.05 | ₩59,208 | ₩59,208 | ₩59,141 | ₩59,141 | -0.11% | 4.2천 |
|---|
| 2025.11.04 | ₩59,155 | ₩59,302 | ₩59,155 | ₩59,230 | +0.13% | 7.5천 |
|---|
| 2025.11.03 | ₩59,235 | ₩59,235 | ₩59,141 | ₩59,188 | -0.08% | 20.2만 |
|---|
| 2025.10.31 | ₩59,597 | ₩59,629 | ₩59,549 | ₩59,550 | -0.08% | 1.4만 |
|---|
| 2025.10.30 | ₩59,530 | ₩59,584 | ₩59,509 | ₩59,537 | +0.01% | 5.1천 |
|---|
| 2025.10.29 | ₩59,798 | ₩59,798 | ₩59,637 | ₩59,637 | -0.27% | 6.7천 |
|---|
| 2025.10.28 | ₩59,771 | ₩59,839 | ₩59,745 | ₩59,812 | +0.07% | 8.6천 |
|---|
| 2025.10.27 | ₩59,731 | ₩59,812 | ₩59,712 | ₩59,792 | +0.10% | 3.4천 |
|---|
| 2025.10.24 | ₩59,758 | ₩59,798 | ₩59,704 | ₩59,718 | -0.07% | 1.2만 |
|---|
| 2025.10.23 | ₩59,664 | ₩59,678 | ₩59,644 | ₩59,644 | -0.03% | 3.3만 |
|---|
| 2025.10.22 | ₩59,718 | ₩59,731 | ₩59,691 | ₩59,691 | -0.04% | 7.2천 |
|---|
| 2025.10.21 | ₩59,731 | ₩59,731 | ₩59,704 | ₩59,711 | -0.03% | 6.8천 |
|---|
| 2025.10.20 | ₩59,758 | ₩59,758 | ₩59,617 | ₩59,644 | -0.19% | 4.1천 |
|---|
| 2025.10.17 | ₩59,517 | ₩59,517 | ₩59,490 | ₩59,497 | -0.03% | 4.8천 |
|---|
| 2025.10.16 | ₩59,490 | ₩59,604 | ₩59,490 | ₩59,584 | +0.16% | 7.1만 |
|---|
| 2025.10.15 | ₩59,557 | ₩59,624 | ₩59,476 | ₩59,510 | -0.08% | 2.2만 |
|---|
| 2025.10.14 | ₩59,271 | ₩59,443 | ₩59,262 | ₩59,409 | +0.23% | 3.9천 |
|---|
| 2025.10.13 | ₩59,248 | ₩59,416 | ₩59,232 | ₩59,349 | +0.17% | 6.7천 |
|---|
| 2025.10.10 | ₩59,329 | ₩59,329 | ₩59,173 | ₩59,179 | -0.25% | 1.4만 |
|---|